Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.77 | 32.77 | 32.61 | 32.69 | 919 | +0.08(+0.25%) |
May 05, 2023 | 32.17 | 32.62 | 32.17 | 32.61 | 660 | +0.91(+2.87%) |
May 04, 2023 | 31.72 | 31.72 | 31.54 | 31.70 | 1,431 | +0.02(+0.05%) |
May 03, 2023 | 31.65 | 32.18 | 31.65 | 31.69 | 10,809 | +0.00(+0.01%) |
May 02, 2023 | 31.90 | 31.90 | 31.68 | 31.68 | 327 | -0.38(-1.18%) |
May 01, 2023 | 32.15 | 32.17 | 32.06 | 32.06 | 1,922 | +0.02(+0.06%) |
Apr 28, 2023 | 31.71 | 32.09 | 31.71 | 32.05 | 1,838 | +0.25(+0.80%) |
Apr 27, 2023 | 31.32 | 31.79 | 31.32 | 31.79 | 1,000 | +0.58(+1.85%) |
Apr 26, 2023 | 31.49 | 31.49 | 31.14 | 31.21 | 1,829 | -0.49(-1.55%) |
Apr 25, 2023 | 32.03 | 32.03 | 31.70 | 31.70 | 1,025 | -0.64(-1.97%) |
Apr 24, 2023 | 32.51 | 32.51 | 32.31 | 32.34 | 3,545 | -0.10(-0.30%) |
Apr 21, 2023 | 32.42 | 32.44 | 32.42 | 32.44 | 569 | -0.07(-0.22%) |
Apr 20, 2023 | 32.60 | 32.60 | 32.48 | 32.51 | 937 | -0.16(-0.50%) |
Apr 19, 2023 | 32.70 | 32.74 | 32.67 | 32.67 | 2,718 | -0.19(-0.59%) |
Apr 18, 2023 | 33.13 | 33.13 | 32.75 | 32.87 | 1,731 | -0.10(-0.30%) |
Apr 17, 2023 | 32.92 | 32.97 | 32.92 | 32.97 | 894 | +0.21(+0.64%) |
Apr 14, 2023 | 32.88 | 32.88 | 32.61 | 32.76 | 1,249 | -0.27(-0.82%) |
Apr 13, 2023 | 32.78 | 33.10 | 32.78 | 33.03 | 1,132 | +0.23(+0.71%) |
Apr 12, 2023 | 33.17 | 33.20 | 32.79 | 32.79 | 3,831 | -0.08(-0.24%) |
Apr 11, 2023 | 32.84 | 33.00 | 32.84 | 32.87 | 1,142 | +0.20(+0.63%) |
Apr 10, 2023 | 31.96 | 32.67 | 31.96 | 32.67 | 788 | +0.34(+1.06%) |
Apr 06, 2023 | 32.30 | 32.42 | 32.30 | 32.32 | 824 | -0.09(-0.29%) |
Apr 05, 2023 | 32.26 | 32.43 | 32.26 | 32.42 | 2,089 | -0.72(-2.18%) |
Apr 04, 2023 | 33.56 | 33.56 | 33.12 | 33.14 | 874 | -0.91(-2.67%) |
Apr 03, 2023 | 34.16 | 34.16 | 33.88 | 34.05 | 1,774 | -0.13(-0.39%) |
Mar 31, 2023 | 33.56 | 34.18 | 33.56 | 34.18 | 952 | +0.61(+1.82%) |
Mar 30, 2023 | 33.64 | 33.67 | 33.54 | 33.57 | 3,349 | +0.44(+1.34%) |
Mar 29, 2023 | 32.74 | 33.13 | 32.74 | 33.13 | 1,773 | +0.60(+1.85%) |
Mar 28, 2023 | 32.52 | 32.53 | 32.52 | 32.53 | 368 | +0.07(+0.22%) |
Mar 27, 2023 | 32.44 | 32.59 | 32.43 | 32.45 | 1,306 | +0.14(+0.43%) |
Mar 24, 2023 | 32.31 | 32.32 | 31.93 | 32.32 | 1,729 | -0.09(-0.28%) |
Mar 23, 2023 | 32.74 | 32.92 | 32.41 | 32.41 | 2,215 | +0.06(+0.18%) |
Mar 22, 2023 | 32.96 | 33.01 | 32.35 | 32.35 | 5,029 | -0.56(-1.71%) |
Mar 21, 2023 | 32.49 | 32.91 | 32.49 | 32.91 | 857 | +0.70(+2.17%) |
Mar 20, 2023 | 32.08 | 32.21 | 32.08 | 32.21 | 840 | +0.41(+1.30%) |
Mar 17, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 246 | -0.65(-2.00%) |
Mar 16, 2023 | 32.40 | 32.45 | 32.40 | 32.45 | 1,746 | +0.36(+1.14%) |
Mar 15, 2023 | 32.24 | 32.24 | 32.07 | 32.08 | 1,111 | -1.08(-3.27%) |
Mar 14, 2023 | 33.34 | 33.48 | 33.01 | 33.17 | 3,272 | +0.49(+1.49%) |
Mar 13, 2023 | 32.38 | 32.93 | 32.38 | 32.68 | 2,432 | -0.26(-0.80%) |
Mar 10, 2023 | 33.66 | 33.66 | 32.87 | 32.94 | 2,553 | -0.93(-2.74%) |
Mar 09, 2023 | 33.97 | 33.97 | 33.87 | 33.87 | 492 | -0.77(-2.23%) |
Mar 08, 2023 | 34.68 | 34.68 | 34.64 | 34.64 | 393 | +0.06(+0.17%) |
Mar 07, 2023 | 34.56 | 34.59 | 34.56 | 34.59 | 375 | -0.53(-1.52%) |
Mar 06, 2023 | 35.53 | 35.56 | 35.12 | 35.12 | 1,012 | -0.37(-1.03%) |
Mar 03, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 388 | +0.72(+2.06%) |
Mar 02, 2023 | 34.26 | 34.77 | 34.26 | 34.77 | 1,421 | +0.22(+0.65%) |